시장 데이터를 불러오는 중
전체 종목
아드모어 쉬핑 과거 주가
Ardmore Shipping Corporation Common Stock · ASC · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ardmore Shipping Corporation Common Stock · ASC · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,219 | ₩26,474 | ₩25,763 | ₩25,857 | -1.38% | 54.1만 |
| 2026.10.08 | — | — | — | ₩26,112 | — | — |
| 2026.10.06 | ₩25,790 | ₩25,790 | ₩25,079 | ₩25,240 | -2.13% | 53.9만 |
| 2026.10.05 | ₩26,488 | ₩26,689 | ₩25,348 | ₩25,938 | -2.08% | 68.8만 |
| 2026.10.02 | ₩25,562 | ₩25,897 | ₩25,267 | ₩25,884 | +1.26% | 52.6만 |
| 2026.10.01 | ₩24,811 | ₩25,857 | ₩24,637 | ₩25,817 | +4.05% | 70.9만 |
| 2026.09.30 | ₩25,066 | ₩25,750 | ₩24,851 | ₩25,026 | -0.16% | 85.4만 |
| 2026.09.29 | ₩24,141 | ₩24,945 | ₩24,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,731 |
| +2.44% |
| 71.4만 |
| 2026.09.28 | ₩24,342 | ₩24,623 | ₩23,899 | ₩24,342 | 0.00% | 93.5만 |
|---|
| 2026.09.25 | ₩23,859 | ₩24,154 | ₩23,497 | ₩23,939 | +0.34% | 38.4만 |
|---|
| 2026.09.24 | ₩23,577 | ₩24,127 | ₩23,309 | ₩23,913 | +1.42% | 65만 |
|---|
| 2026.09.23 | ₩23,913 | ₩23,966 | ₩23,068 | ₩23,617 | -1.23% | 45.9만 |
|---|
| 2026.09.22 | ₩24,422 | ₩24,771 | ₩23,832 | ₩23,832 | -2.42% | 81.9만 |
|---|
| 2026.09.21 | ₩25,120 | ₩25,723 | ₩24,798 | ₩24,945 | -0.69% | 47.8만 |
|---|
| 2026.09.18 | ₩25,562 | ₩25,844 | ₩25,240 | ₩25,549 | -0.05% | 67.7만 |
|---|
| 2026.09.17 | ₩25,495 | ₩25,978 | ₩25,415 | ₩25,482 | -0.05% | 54.3만 |
|---|
| 2026.09.16 | ₩25,227 | ₩25,924 | ₩25,200 | ₩25,562 | +1.33% | 71.9만 |
|---|
| 2026.09.15 | ₩25,146 | ₩25,602 | ₩24,798 | ₩25,133 | -0.05% | 68.6만 |
|---|
| 2026.09.14 | ₩25,280 | ₩25,294 | ₩24,731 | ₩25,146 | -0.53% | 42.7만 |
|---|
| 2026.09.11 | ₩24,811 | ₩25,374 | ₩24,731 | ₩25,039 | +0.92% | 57.6만 |
|---|
| 2026.09.10 | ₩24,664 | ₩24,959 | ₩24,422 | ₩24,757 | +0.38% | 37.8만 |
|---|
| 2026.09.09 | ₩24,315 | ₩24,677 | ₩23,658 | ₩24,449 | +0.55% | 53.2만 |
|---|
| 2026.09.08 | ₩24,597 | ₩24,597 | ₩23,859 | ₩24,127 | -1.91% | 42.3만 |
|---|
| 2026.09.04 | ₩24,167 | ₩24,677 | ₩23,953 | ₩24,369 | +0.83% | 55만 |
|---|
| 2026.09.03 | ₩24,208 | ₩24,503 | ₩23,738 | ₩24,167 | -0.17% | 67.9만 |
|---|
| 2026.09.02 | ₩23,698 | ₩24,301 | ₩23,443 | ₩24,234 | +2.26% | 53.8만 |
|---|
| 2026.09.01 | ₩23,537 | ₩23,819 | ₩23,296 | ₩23,711 | +0.74% | 73만 |
|---|
| 2026.08.31 | ₩23,631 | ₩23,805 | ₩22,933 | ₩23,322 | -1.31% | 61.2만 |
|---|
| 2026.08.28 | ₩22,504 | ₩23,389 | ₩22,276 | ₩23,282 | +3.46% | 96.4만 |
|---|
| 2026.08.27 | ₩23,229 | ₩24,047 | ₩23,229 | ₩23,685 | +1.96% | 99.2만 |
|---|
| 2026.08.26 | ₩23,939 | ₩23,939 | ₩22,638 | ₩22,773 | -4.87% | 87.6만 |
|---|
| 2026.08.25 | ₩24,248 | ₩24,664 | ₩23,966 | ₩24,127 | -0.50% | 56만 |
|---|
| 2026.08.24 | ₩24,529 | ₩24,972 | ₩24,315 | ₩24,476 | -0.22% | 64.7만 |
|---|
| 2026.08.21 | ₩24,677 | ₩25,361 | ₩24,529 | ₩24,677 | 0.00% | 90.9만 |
|---|
| 2026.08.20 | ₩24,583 | ₩24,731 | ₩24,167 | ₩24,395 | -0.76% | 42.7만 |
|---|
| 2026.08.19 | ₩24,503 | ₩24,945 | ₩24,369 | ₩24,664 | +0.66% | 39.4만 |
|---|
| 2026.08.18 | ₩24,369 | ₩24,409 | ₩23,805 | ₩24,154 | -0.88% | 61.4만 |
|---|
| 2026.08.17 | ₩23,886 | ₩24,570 | ₩23,617 | ₩24,234 | +1.46% | 61.1만 |
|---|
| 2026.08.14 | ₩23,322 | ₩23,765 | ₩23,242 | ₩23,617 | +1.27% | 46.3만 |
|---|
| 2026.08.13 | ₩22,491 | ₩23,470 | ₩22,491 | ₩23,215 | +3.22% | 42.8만 |
|---|
| 2026.08.12 | ₩21,512 | ₩22,558 | ₩21,351 | ₩22,357 | +3.93% | 45.3만 |
|---|
| 2026.08.11 | ₩22,075 | ₩22,115 | ₩21,351 | ₩21,740 | -1.52% | 58.1만 |
|---|
| 2026.08.10 | ₩22,464 | ₩22,612 | ₩21,941 | ₩21,981 | -2.15% | 50.6만 |
|---|
| 2026.08.07 | ₩22,933 | ₩23,242 | ₩22,196 | ₩22,410 | -2.28% | 36.6만 |
|---|
| 2026.08.06 | ₩22,585 | ₩23,121 | ₩22,585 | ₩22,826 | +1.07% | 55.8만 |
|---|
| 2026.08.05 | ₩23,121 | ₩23,363 | ₩22,008 | ₩22,048 | -4.64% | 57만 |
|---|
| 2026.08.04 | ₩23,014 | ₩23,416 | ₩22,518 | ₩22,679 | -1.46% | 73.5만 |
|---|
| 2026.08.03 | ₩23,457 | ₩23,644 | ₩22,719 | ₩23,389 | -0.29% | 81.6만 |
|---|
| 2026.07.31 | ₩23,081 | ₩23,685 | ₩22,947 | ₩23,322 | +1.05% | 59.7만 |
|---|
| 2026.07.30 | ₩22,491 | ₩23,242 | ₩22,290 | ₩23,108 | +2.74% | 57.4만 |
|---|
| 2026.07.29 | ₩23,322 | ₩23,322 | ₩21,834 | ₩22,464 | -3.68% | 90.1만 |
|---|
| 2026.07.28 | ₩21,941 | ₩22,545 | ₩21,820 | ₩21,981 | +0.18% | 61.7만 |
|---|
| 2026.07.27 | ₩21,861 | ₩22,317 | ₩21,726 | ₩21,981 | +0.55% | 55.7만 |
|---|
| 2026.07.24 | ₩22,343 | ₩22,840 | ₩22,062 | ₩22,276 | -0.30% | 42.2만 |
|---|
| 2026.07.23 | ₩21,646 | ₩22,384 | ₩21,552 | ₩22,236 | +2.73% | 73.2만 |
|---|
| 2026.07.22 | ₩21,847 | ₩22,008 | ₩21,405 | ₩21,512 | -1.53% | 41.8만 |
|---|
| 2026.07.21 | ₩21,472 | ₩22,089 | ₩21,378 | ₩21,847 | +1.75% | 33.3만 |
|---|
| 2026.07.20 | ₩20,962 | ₩21,579 | ₩20,962 | ₩21,217 | +1.22% | 43만 |
|---|
| 2026.07.17 | ₩20,949 | ₩20,989 | ₩20,345 | ₩20,654 | -1.41% | 41.5만 |
|---|
| 2026.07.16 | ₩21,498 | ₩21,767 | ₩21,029 | ₩21,163 | -1.56% | 50.7만 |
|---|
| 2026.07.15 | ₩21,311 | ₩21,941 | ₩20,868 | ₩21,498 | +0.88% | 54.6만 |
|---|
| 2026.07.14 | ₩21,552 | ₩22,156 | ₩21,552 | ₩21,700 | +0.68% | 45.9만 |
|---|
| 2026.07.13 | ₩22,290 | ₩22,410 | ₩21,190 | ₩21,230 | -4.75% | 66.7만 |
|---|
| 2026.07.10 | ₩20,895 | ₩22,062 | ₩20,734 | ₩21,981 | +5.20% | 92.2만 |
|---|
| 2026.07.09 | ₩21,230 | ₩21,311 | ₩20,023 | ₩20,546 | -3.22% | 50.1만 |
|---|
| 2026.07.08 | ₩20,989 | ₩21,619 | ₩20,814 | ₩21,445 | +2.17% | 52.6만 |
|---|
| 2026.07.07 | ₩20,171 | ₩20,828 | ₩20,171 | ₩20,721 | +2.73% | 49.5만 |
|---|
| 2026.07.06 | ₩19,929 | ₩21,016 | ₩19,661 | ₩20,412 | +2.42% | 55.3만 |
|---|
| 2026.07.02 | ₩19,782 | ₩20,426 | ₩19,648 | ₩19,929 | +0.75% | 96.9만 |
|---|
| 2026.07.01 | ₩18,521 | ₩19,286 | ₩18,521 | ₩19,111 | +3.19% | 77.5만 |
|---|
| 2026.06.30 | ₩19,192 | ₩19,393 | ₩18,561 | ₩18,789 | -2.10% | 90.7만 |
|---|
| 2026.06.29 | ₩20,224 | ₩20,519 | ₩19,286 | ₩19,299 | -4.58% | 119.4만 |
|---|
| 2026.06.26 | ₩21,230 | ₩21,230 | ₩19,447 | ₩20,278 | -4.49% | 165.4만 |
|---|
| 2026.06.25 | ₩22,759 | ₩22,840 | ₩21,056 | ₩21,364 | -6.13% | 62.3만 |
|---|
| 2026.06.24 | ₩23,711 | ₩23,845 | ₩22,706 | ₩22,719 | -4.19% | 57.7만 |
|---|
| 2026.06.23 | ₩23,389 | ₩24,087 | ₩22,974 | ₩23,993 | +2.58% | 57.2만 |
|---|
| 2026.06.22 | ₩22,826 | ₩23,725 | ₩22,813 | ₩23,550 | +3.17% | 68.5만 |
|---|
| 2026.06.18 | ₩21,995 | ₩22,907 | ₩21,700 | ₩22,893 | +4.09% | 90.6만 |
|---|
| 2026.06.17 | ₩22,504 | ₩22,679 | ₩21,954 | ₩22,263 | -1.07% | 33.8만 |
|---|
| 2026.06.16 | ₩22,625 | ₩22,960 | ₩22,008 | ₩22,504 | -0.53% | 54.6만 |
|---|
| 2026.06.15 | ₩22,880 | ₩23,094 | ₩22,169 | ₩22,612 | -1.17% | 60.9만 |
|---|
| 2026.06.12 | ₩21,659 | ₩22,987 | ₩21,566 | ₩22,907 | +5.76% | 58.4만 |
|---|
| 2026.06.11 | ₩22,478 | ₩22,960 | ₩21,941 | ₩21,968 | -2.27% | 62.6만 |
|---|
| 2026.06.10 | ₩22,209 | ₩22,638 | ₩21,834 | ₩22,035 | -0.79% | 57.5만 |
|---|
| 2026.06.09 | ₩22,035 | ₩22,317 | ₩21,807 | ₩22,089 | +0.24% | 66.5만 |
|---|
| 2026.06.08 | ₩22,169 | ₩22,343 | ₩21,673 | ₩22,048 | -0.54% | 47.4만 |
|---|
| 2026.06.05 | ₩21,311 | ₩22,169 | ₩21,311 | ₩22,048 | +3.46% | 57.1만 |
|---|
| 2026.06.04 | ₩21,378 | ₩21,659 | ₩21,203 | ₩21,418 | +0.19% | 44.6만 |
|---|
| 2026.06.03 | ₩21,726 | ₩21,820 | ₩21,324 | ₩21,418 | -1.42% | 40.9만 |
|---|
| 2026.06.02 | ₩22,062 | ₩22,209 | ₩21,552 | ₩21,713 | -1.58% | 40.9만 |
|---|
| 2026.06.01 | ₩21,498 | ₩22,263 | ₩21,324 | ₩21,995 | +2.31% | 51.1만 |
|---|
| 2026.05.29 | ₩21,673 | ₩21,726 | ₩21,203 | ₩21,566 | -0.50% | 66만 |
|---|
| 2026.05.28 | ₩23,711 | ₩23,752 | ₩22,156 | ₩22,290 | -6.00% | 87.7만 |
|---|
| 2026.05.27 | ₩24,637 | ₩24,664 | ₩23,617 | ₩23,725 | -3.70% | 65.7만 |
|---|
| 2026.05.26 | ₩24,972 | ₩25,374 | ₩24,543 | ₩24,717 | -1.02% | 68만 |
|---|
| 2026.05.22 | ₩25,884 | ₩25,884 | ₩24,959 | ₩25,254 | -2.44% | 61.2만 |
|---|
| 2026.05.21 | ₩26,206 | ₩26,729 | ₩25,790 | ₩25,871 | -1.28% | 50.1만 |
|---|
| 2026.05.20 | ₩25,388 | ₩26,407 | ₩25,294 | ₩26,394 | +3.96% | 89만 |
|---|
| 2026.05.19 | ₩26,018 | ₩26,286 | ₩25,133 | ₩25,267 | -2.89% | 84.4만 |
|---|
| 2026.05.18 | ₩25,522 | ₩26,729 | ₩25,441 | ₩25,844 | +1.26% | 170.1만 |
|---|
| 2026.05.15 | ₩24,999 | ₩25,549 | ₩24,865 | ₩25,388 | +1.56% | 65.4만 |
|---|
| 2026.05.14 | ₩24,959 | ₩25,415 | ₩24,784 | ₩25,160 | +0.81% | 47.2만 |
|---|
| 2026.05.13 | ₩25,508 | ₩25,522 | ₩24,328 | ₩25,146 | -1.42% | 87.9만 |
|---|
| 2026.05.12 | ₩25,616 | ₩25,656 | ₩25,079 | ₩25,428 | -0.73% | 66.3만 |
|---|
| 2026.05.11 | ₩26,622 | ₩26,863 | ₩25,616 | ₩25,643 | -3.68% | 105만 |
|---|
| 2026.05.08 | ₩25,267 | ₩26,286 | ₩25,240 | ₩26,192 | +3.66% | 61.1만 |
|---|
| 2026.05.07 | ₩26,112 | ₩26,313 | ₩24,556 | ₩25,307 | -3.08% | 85.7만 |
|---|
| 2026.05.06 | ₩24,972 | ₩25,723 | ₩24,798 | ₩25,200 | +0.91% | 84만 |
|---|
| 2026.05.05 | ₩24,529 | ₩25,750 | ₩24,261 | ₩25,562 | +4.21% | 122.7만 |
|---|
| 2026.05.04 | ₩24,234 | ₩24,905 | ₩24,208 | ₩24,878 | +2.66% | 59.5만 |
|---|
| 2026.05.01 | ₩23,872 | ₩24,369 | ₩23,470 | ₩24,328 | +1.91% | 54.5만 |
|---|
| 2026.04.30 | ₩23,738 | ₩23,939 | ₩23,457 | ₩23,765 | +0.11% | 55.2만 |
|---|
| 2026.04.29 | ₩23,631 | ₩24,141 | ₩23,564 | ₩23,926 | +1.25% | 74.9만 |
|---|
| 2026.04.28 | ₩23,094 | ₩23,322 | ₩22,706 | ₩22,974 | -0.52% | 43.9만 |
|---|
| 2026.04.27 | ₩22,451 | ₩22,933 | ₩21,941 | ₩22,773 | +1.43% | 62.1만 |
|---|
| 2026.04.24 | ₩21,901 | ₩22,491 | ₩21,566 | ₩22,478 | +2.63% | 52.6만 |
|---|
| 2026.04.23 | ₩21,954 | ₩22,276 | ₩21,700 | ₩21,726 | -1.04% | 52.7만 |
|---|
| 2026.04.22 | ₩21,056 | ₩21,941 | ₩20,680 | ₩21,780 | +3.44% | 85만 |
|---|
| 2026.04.21 | ₩21,431 | ₩21,458 | ₩20,627 | ₩20,774 | -3.07% | 60.8만 |
|---|
| 2026.04.20 | ₩21,002 | ₩21,472 | ₩20,654 | ₩21,297 | +1.40% | 58.2만 |
|---|
| 2026.04.17 | ₩21,056 | ₩21,726 | ₩20,573 | ₩21,311 | +1.21% | 83.3만 |
|---|
| 2026.04.16 | ₩20,640 | ₩20,922 | ₩20,533 | ₩20,747 | +0.52% | 46.9만 |
|---|
| 2026.04.15 | ₩21,177 | ₩21,351 | ₩20,627 | ₩20,747 | -2.03% | 47.9만 |
|---|
| 2026.04.14 | ₩21,096 | ₩21,217 | ₩20,399 | ₩20,493 | -2.86% | 47.5만 |
|---|
| 2026.04.13 | ₩20,841 | ₩21,472 | ₩20,814 | ₩21,069 | +1.09% | 61.2만 |
|---|
| 2026.04.10 | ₩20,493 | ₩20,774 | ₩20,184 | ₩20,761 | +1.31% | 52.1만 |
|---|
| 2026.04.09 | ₩20,828 | ₩21,150 | ₩20,560 | ₩20,707 | -0.58% | 49.9만 |
|---|
| 2026.04.08 | ₩20,050 | ₩20,747 | ₩19,996 | ₩20,734 | +3.41% | 47.5만 |
|---|
| 2026.04.07 | ₩21,110 | ₩21,418 | ₩20,439 | ₩20,479 | -2.99% | 63.3만 |
|---|
| 2026.04.06 | ₩21,110 | ₩21,270 | ₩20,841 | ₩21,110 | 0.00% | 43.5만 |
|---|
| 2026.04.02 | ₩20,332 | ₩21,230 | ₩20,251 | ₩21,123 | +3.89% | 41.2만 |
|---|
| 2026.04.01 | ₩20,573 | ₩20,721 | ₩20,359 | ₩20,412 | -0.78% | 46.9만 |
|---|
| 2026.03.31 | ₩20,318 | ₩20,774 | ₩20,265 | ₩20,452 | +0.66% | 40.4만 |
|---|
| 2026.03.30 | ₩20,546 | ₩20,680 | ₩19,943 | ₩20,104 | -2.15% | 54.5만 |
|---|
| 2026.03.27 | ₩20,305 | ₩20,747 | ₩20,117 | ₩20,359 | +0.26% | 80.1만 |
|---|
| 2026.03.26 | ₩20,586 | ₩20,935 | ₩20,318 | ₩20,412 | -0.85% | 61.2만 |
|---|
| 2026.03.25 | ₩21,257 | ₩21,257 | ₩20,305 | ₩20,506 | -3.53% | 46.6만 |
|---|
| 2026.03.24 | ₩20,560 | ₩21,431 | ₩20,412 | ₩21,324 | +3.72% | 57.6만 |
|---|
| 2026.03.23 | ₩19,232 | ₩20,318 | ₩19,232 | ₩20,251 | +5.30% | 62.2만 |
|---|
| 2026.03.20 | ₩20,157 | ₩20,157 | ₩19,473 | ₩19,648 | -2.53% | 63.3만 |
|---|
| 2026.03.19 | ₩19,098 | ₩20,318 | ₩18,923 | ₩20,050 | +4.99% | 56.6만 |
|---|
| 2026.03.18 | ₩19,192 | ₩19,782 | ₩19,004 | ₩19,379 | +0.98% | 107.5만 |
|---|
| 2026.03.17 | ₩19,219 | ₩19,259 | ₩18,695 | ₩18,977 | -1.26% | 62.4만 |
|---|
| 2026.03.16 | ₩18,588 | ₩19,232 | ₩18,535 | ₩19,151 | +3.03% | 84.8만 |
|---|
| 2026.03.13 | ₩18,803 | ₩18,910 | ₩18,025 | ₩18,293 | -2.71% | 86.3만 |
|---|
| 2026.03.12 | ₩20,412 | ₩20,412 | ₩18,870 | ₩18,870 | -7.56% | 100.8만 |
|---|
| 2026.03.11 | ₩20,774 | ₩20,922 | ₩20,251 | ₩20,546 | -1.10% | 82.5만 |
|---|
| 2026.03.10 | ₩21,177 | ₩21,364 | ₩20,506 | ₩20,654 | -2.47% | 90.1만 |
|---|
| 2026.03.09 | ₩21,458 | ₩21,592 | ₩21,123 | ₩21,177 | -1.31% | 138.4만 |
|---|
| 2026.03.06 | ₩21,458 | ₩21,740 | ₩20,908 | ₩21,391 | -0.31% | 66.3만 |
|---|
| 2026.03.05 | ₩22,129 | ₩22,182 | ₩21,284 | ₩21,633 | -2.24% | 103.1만 |
|---|
| 2026.03.04 | ₩21,807 | ₩22,384 | ₩21,686 | ₩22,263 | +2.09% | 61.1만 |
|---|
| 2026.03.03 | ₩21,874 | ₩22,223 | ₩21,351 | ₩22,089 | +0.98% | 86.5만 |
|---|
| 2026.03.02 | ₩22,437 | ₩22,679 | ₩21,284 | ₩22,410 | -0.12% | 124만 |
|---|
| 2026.02.27 | ₩21,458 | ₩22,089 | ₩21,284 | ₩21,968 | +2.37% | 111만 |
|---|
| 2026.02.26 | ₩20,774 | ₩21,458 | ₩20,667 | ₩21,405 | +3.03% | 112만 |
|---|
| 2026.02.25 | ₩20,560 | ₩20,962 | ₩20,291 | ₩20,922 | +1.76% | 58.2만 |
|---|
| 2026.02.24 | ₩20,117 | ₩20,613 | ₩20,077 | ₩20,560 | +2.20% | 68.3만 |
|---|
| 2026.02.23 | ₩19,996 | ₩20,144 | ₩19,688 | ₩20,063 | +0.34% | 67.9만 |
|---|
| 2026.02.20 | ₩19,916 | ₩20,305 | ₩19,634 | ₩20,291 | +1.89% | 60.3만 |
|---|
| 2026.02.19 | ₩19,621 | ₩20,023 | ₩19,286 | ₩19,956 | +1.71% | 96.1만 |
|---|
| 2026.02.18 | ₩19,299 | ₩19,782 | ₩19,017 | ₩19,594 | +1.53% | 135.3만 |
|---|
| 2026.02.17 | ₩18,266 | ₩18,937 | ₩18,266 | ₩18,816 | +3.01% | 123.9만 |
|---|
| 2026.02.13 | ₩17,649 | ₩18,561 | ₩17,649 | ₩18,213 | +3.19% | 109.8만 |
|---|
| 2026.02.12 | ₩17,475 | ₩18,280 | ₩17,301 | ₩17,569 | +0.54% | 83.7만 |
|---|
| 2026.02.11 | ₩18,052 | ₩18,400 | ₩17,971 | ₩18,213 | +0.89% | 75.6만 |
|---|
| 2026.02.10 | ₩17,770 | ₩17,931 | ₩17,502 | ₩17,757 | -0.08% | 63.5만 |
|---|
| 2026.02.09 | ₩17,515 | ₩17,757 | ₩17,395 | ₩17,690 | +1.00% | 41.1만 |
|---|
| 2026.02.06 | ₩16,737 | ₩17,797 | ₩16,724 | ₩17,623 | +5.29% | 52.2만 |
|---|
| 2026.02.05 | ₩16,751 | ₩17,301 | ₩16,751 | ₩16,764 | +0.08% | 49만 |
|---|
| 2026.02.04 | ₩17,113 | ₩17,153 | ₩16,657 | ₩16,925 | -1.10% | 58만 |
|---|
| 2026.02.03 | ₩17,247 | ₩17,314 | ₩16,885 | ₩17,207 | -0.23% | 53.7만 |
|---|
| 2026.02.02 | ₩16,737 | ₩17,301 | ₩16,697 | ₩17,180 | +2.64% | 64.5만 |
|---|
| 2026.01.30 | ₩16,644 | ₩17,354 | ₩16,563 | ₩17,328 | +4.11% | 84.5만 |
|---|
| 2026.01.29 | ₩16,630 | ₩16,831 | ₩16,214 | ₩16,630 | 0.00% | 83.8만 |
|---|
| 2026.01.28 | ₩16,268 | ₩16,523 | ₩16,067 | ₩16,442 | +1.07% | 48.6만 |
|---|
| 2026.01.27 | ₩15,852 | ₩16,241 | ₩15,852 | ₩16,040 | +1.18% | 53.9만 |
|---|
| 2026.01.26 | ₩16,174 | ₩16,362 | ₩15,839 | ₩15,879 | -1.82% | 47.9만 |
|---|
| 2026.01.23 | ₩16,107 | ₩16,362 | ₩15,946 | ₩15,973 | -0.83% | 51.1만 |
|---|
| 2026.01.22 | ₩16,067 | ₩16,147 | ₩15,584 | ₩15,919 | -0.92% | 81.8만 |
|---|
| 2026.01.21 | ₩15,933 | ₩16,067 | ₩15,691 | ₩16,040 | +0.67% | 40.6만 |
|---|
| 2026.01.20 | ₩15,973 | ₩16,027 | ₩15,678 | ₩15,758 | -1.34% | 46.4만 |
|---|
| 2026.01.16 | ₩15,986 | ₩16,241 | ₩15,879 | ₩16,013 | +0.17% | 72.2만 |
|---|
| 2026.01.15 | ₩15,732 | ₩15,986 | ₩15,410 | ₩15,893 | +1.02% | 62.3만 |
|---|
| 2026.01.14 | ₩16,255 | ₩16,375 | ₩15,906 | ₩15,973 | -1.73% | 97만 |
|---|
| 2026.01.13 | ₩15,879 | ₩16,362 | ₩15,839 | ₩16,067 | +1.18% | 68.4만 |
|---|
| 2026.01.12 | ₩15,665 | ₩15,866 | ₩15,450 | ₩15,584 | -0.51% | 46.4만 |
|---|
| 2026.01.09 | ₩15,758 | ₩15,799 | ₩15,289 | ₩15,665 | -0.60% | 66만 |
|---|
| 2026.01.08 | ₩15,866 | ₩15,960 | ₩15,410 | ₩15,933 | +0.42% | 68.9만 |
|---|
| 2026.01.07 | ₩14,927 | ₩15,732 | ₩14,766 | ₩15,651 | +4.85% | 94.5만 |
|---|
| 2026.01.06 | ₩14,283 | ₩14,900 | ₩14,283 | ₩14,484 | +1.41% | 67.2만 |
|---|
| 2026.01.05 | ₩14,431 | ₩14,605 | ₩14,095 | ₩14,136 | -2.04% | 72만 |
|---|
| 2026.01.02 | ₩14,216 | ₩14,243 | ₩13,827 | ₩14,015 | -1.42% | 78.4만 |
|---|
| 2025.12.31 | ₩14,069 | ₩14,203 | ₩13,908 | ₩14,203 | +0.95% | 56만 |
|---|
| 2025.12.30 | ₩14,551 | ₩14,551 | ₩14,082 | ₩14,095 | -3.13% | 54.2만 |
|---|
| 2025.12.29 | ₩14,417 | ₩14,618 | ₩14,390 | ₩14,578 | +1.12% | 44.9만 |
|---|
| 2025.12.26 | ₩14,350 | ₩14,618 | ₩14,270 | ₩14,484 | +0.93% | 36.4만 |
|---|
| 2025.12.24 | ₩14,364 | ₩14,390 | ₩14,203 | ₩14,364 | 0.00% | 22.1만 |
|---|
| 2025.12.23 | ₩14,484 | ₩14,484 | ₩14,270 | ₩14,364 | -0.83% | 52.1만 |
|---|
| 2025.12.22 | ₩14,685 | ₩14,860 | ₩14,444 | ₩14,471 | -1.46% | 60만 |
|---|
| 2025.12.19 | ₩14,525 | ₩14,672 | ₩14,404 | ₩14,605 | +0.55% | 93.1만 |
|---|
| 2025.12.18 | ₩14,846 | ₩14,940 | ₩14,498 | ₩14,551 | -1.99% | 63.8만 |
|---|
| 2025.12.17 | ₩15,195 | ₩15,195 | ₩14,873 | ₩14,940 | -1.68% | 45.8만 |
|---|
| 2025.12.16 | ₩14,940 | ₩15,182 | ₩14,833 | ₩14,967 | +0.18% | 57.2만 |
|---|
| 2025.12.15 | ₩14,860 | ₩15,209 | ₩14,860 | ₩15,115 | +1.71% | 60.4만 |
|---|
| 2025.12.12 | ₩15,155 | ₩15,155 | ₩14,846 | ₩14,940 | -1.42% | 63.1만 |
|---|
| 2025.12.11 | ₩15,276 | ₩15,329 | ₩15,048 | ₩15,195 | -0.53% | 74.3만 |
|---|
| 2025.12.10 | ₩15,423 | ₩15,450 | ₩15,048 | ₩15,302 | -0.78% | 64.1만 |
|---|
| 2025.12.09 | ₩15,745 | ₩15,745 | ₩15,423 | ₩15,477 | -1.70% | 42.5만 |
|---|
| 2025.12.08 | ₩15,772 | ₩16,080 | ₩15,678 | ₩15,785 | +0.09% | 39.5만 |
|---|
| 2025.12.05 | ₩16,107 | ₩16,161 | ₩15,812 | ₩15,866 | -1.50% | 45만 |
|---|
| 2025.12.04 | ₩16,348 | ₩16,402 | ₩16,027 | ₩16,040 | -1.89% | 43.4만 |
|---|
| 2025.12.03 | ₩16,429 | ₩16,644 | ₩16,322 | ₩16,429 | 0.00% | 49.2만 |
|---|
| 2025.12.02 | ₩16,107 | ₩16,322 | ₩15,758 | ₩16,214 | +0.67% | 64.7만 |
|---|
| 2025.12.01 | ₩16,456 | ₩16,563 | ₩16,134 | ₩16,174 | -1.71% | 69.5만 |
|---|
| 2025.11.28 | ₩16,402 | ₩16,536 | ₩16,107 | ₩16,402 | 0.00% | 28.8만 |
|---|
| 2025.11.26 | ₩16,684 | ₩17,032 | ₩16,442 | ₩16,523 | -0.96% | 60.3만 |
|---|
| 2025.11.25 | ₩16,965 | ₩17,019 | ₩16,550 | ₩16,778 | -1.11% | 52.7만 |
|---|
| 2025.11.24 | ₩17,462 | ₩17,462 | ₩16,791 | ₩17,247 | -1.23% | 49.2만 |
|---|
| 2025.11.21 | ₩16,831 | ₩17,596 | ₩16,684 | ₩17,569 | +4.38% | 69.8만 |
|---|
| 2025.11.20 | ₩17,488 | ₩17,797 | ₩16,724 | ₩16,831 | -3.76% | 60.7만 |
|---|
| 2025.11.19 | ₩17,851 | ₩18,012 | ₩17,408 | ₩17,448 | -2.25% | 48.8만 |
|---|
| 2025.11.18 | ₩17,207 | ₩18,186 | ₩17,032 | ₩18,105 | +5.22% | 140.9만 |
|---|
| 2025.11.17 | ₩17,100 | ₩17,395 | ₩16,952 | ₩17,220 | +0.71% | 60.9만 |
|---|
| 2025.11.14 | ₩17,126 | ₩17,287 | ₩16,764 | ₩17,180 | +0.31% | 64만 |
|---|
| 2025.11.13 | ₩17,408 | ₩17,663 | ₩17,180 | ₩17,207 | -1.16% | 61.4만 |
|---|
| 2025.11.12 | ₩17,140 | ₩17,542 | ₩17,100 | ₩17,435 | +1.72% | 66.5만 |
|---|
| 2025.11.11 | ₩17,314 | ₩17,515 | ₩17,032 | ₩17,274 | -0.23% | 64.8만 |
|---|
| 2025.11.10 | ₩17,086 | ₩17,260 | ₩16,711 | ₩17,167 | +0.47% | 60.7만 |
|---|
| 2025.11.07 | ₩17,341 | ₩17,408 | ₩16,939 | ₩17,046 | -1.70% | 78.5만 |
|---|
| 2025.11.06 | ₩16,617 | ₩17,542 | ₩16,603 | ₩17,287 | +4.04% | 72.7만 |
|---|
| 2025.11.05 | ₩16,697 | ₩16,751 | ₩16,134 | ₩16,711 | +0.08% | 50.7만 |
|---|
| 2025.11.04 | ₩16,362 | ₩16,590 | ₩16,134 | ₩16,469 | +0.66% | 43.2만 |
|---|
| 2025.11.03 | ₩16,804 | ₩16,898 | ₩16,576 | ₩16,724 | -0.48% | 44.3만 |
|---|
| 2025.10.31 | ₩16,804 | ₩16,885 | ₩16,590 | ₩16,885 | +0.48% | 39.8만 |
|---|
| 2025.10.30 | ₩16,737 | ₩16,804 | ₩16,603 | ₩16,711 | -0.16% | 41.5만 |
|---|
| 2025.10.29 | ₩17,086 | ₩17,207 | ₩16,751 | ₩16,858 | -1.33% | 53.3만 |
|---|
| 2025.10.28 | ₩16,630 | ₩17,073 | ₩16,617 | ₩16,939 | +1.85% | 46.7만 |
|---|
| 2025.10.27 | ₩16,402 | ₩16,644 | ₩16,281 | ₩16,496 | +0.57% | 35.1만 |
|---|
| 2025.10.24 | ₩16,711 | ₩16,885 | ₩16,308 | ₩16,375 | -2.01% | 55.4만 |
|---|
| 2025.10.23 | ₩16,255 | ₩16,965 | ₩16,255 | ₩16,845 | +3.63% | 62.1만 |
|---|
| 2025.10.22 | ₩15,557 | ₩15,986 | ₩15,463 | ₩15,973 | +2.67% | 32.2만 |
|---|
| 2025.10.21 | ₩15,584 | ₩15,772 | ₩15,423 | ₩15,423 | -1.03% | 39.1만 |
|---|
| 2025.10.20 | ₩15,477 | ₩15,866 | ₩15,477 | ₩15,785 | +1.99% | 67.8만 |
|---|
| 2025.10.17 | ₩14,967 | ₩15,504 | ₩14,860 | ₩15,410 | +2.96% | 49.2만 |
|---|
| 2025.10.16 | ₩15,168 | ₩15,638 | ₩15,007 | ₩15,034 | -0.88% | 80.2만 |
|---|
| 2025.10.15 | ₩14,846 | ₩15,101 | ₩14,779 | ₩15,101 | +1.72% | 49.4만 |
|---|
| 2025.10.14 | ₩14,525 | ₩14,766 | ₩14,444 | ₩14,645 | +0.83% | 50.8만 |
|---|
| 2025.10.13 | ₩14,860 | ₩15,048 | ₩14,766 | ₩14,954 | +0.63% | 39.2만 |
|---|
| 2025.10.10 | ₩15,061 | ₩15,249 | ₩14,672 | ₩14,739 | -2.14% | 47.9만 |
|---|
| 2025.10.09 | ₩15,141 | ₩15,423 | ₩15,101 | ₩15,235 | +0.62% | 37.3만 |
|---|
| 2025.10.08 | ₩15,450 | ₩15,463 | ₩14,981 | ₩15,074 | -2.43% | 41.9만 |
|---|
| 2025.10.07 | ₩15,611 | ₩15,678 | ₩15,262 | ₩15,356 | -1.63% | 52.2만 |
|---|